Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 83.60
0.00 (0.00%)
At close: Jul 9, 2026
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 82.00 | 86.40 | 82.00 | 84.10 | - | 0.60% | 4,000 |
| Jul 8, 2026 | 85.30 | 85.50 | 82.30 | 83.60 | 83.60 | -1.18% | 169,577 |
| Jul 7, 2026 | 90.60 | 90.60 | 84.40 | 84.60 | 84.60 | -5.05% | 396,071 |
| Jul 6, 2026 | 89.20 | 93.00 | 88.00 | 89.10 | 89.10 | -0.11% | 441,027 |
| Jul 3, 2026 | 88.60 | 89.90 | 87.50 | 89.20 | 89.20 | 1.59% | 134,691 |
| Jul 2, 2026 | 87.00 | 89.20 | 86.10 | 87.80 | 87.80 | - | 240,741 |
| Jul 1, 2026 | 90.80 | 91.20 | 86.80 | 87.80 | 87.80 | -3.41% | 311,168 |
| Jun 30, 2026 | 89.30 | 91.20 | 89.30 | 90.90 | 90.90 | 2.02% | 166,711 |
| Jun 29, 2026 | 91.80 | 91.90 | 89.10 | 89.10 | 89.10 | 0.22% | 235,264 |
| Jun 26, 2026 | 93.40 | 93.40 | 88.00 | 88.90 | 88.90 | -4.82% | 382,125 |
| Jun 25, 2026 | 93.80 | 94.80 | 91.90 | 93.40 | 93.40 | - | 400,268 |
| Jun 24, 2026 | 91.80 | 93.80 | 90.30 | 93.40 | 93.40 | 1.74% | 417,430 |
| Jun 23, 2026 | 95.60 | 95.60 | 91.80 | 91.80 | 91.80 | -3.97% | 315,905 |
| Jun 22, 2026 | 99.80 | 100.00 | 95.60 | 95.60 | 95.60 | -2.35% | 689,547 |
| Jun 18, 2026 | 93.00 | 99.00 | 91.30 | 97.90 | 97.90 | 6.64% | 742,870 |
| Jun 17, 2026 | 88.60 | 94.00 | 88.10 | 91.80 | 91.80 | 3.61% | 309,879 |
| Jun 16, 2026 | 92.70 | 92.70 | 88.10 | 88.60 | 88.60 | -2.85% | 437,530 |
| Jun 15, 2026 | 94.00 | 94.60 | 91.00 | 91.20 | 91.20 | -1.83% | 438,924 |
| Jun 12, 2026 | 93.00 | 93.00 | 89.40 | 92.90 | 92.90 | 3.45% | 499,411 |
| Jun 11, 2026 | 90.00 | 93.00 | 86.80 | 89.80 | 89.80 | -2.50% | 665,489 |
| Jun 10, 2026 | 97.60 | 105.00 | 92.10 | 92.10 | 92.10 | -7.72% | 1,494,999 |
| Jun 9, 2026 | 102.50 | 104.00 | 99.20 | 99.80 | 99.80 | - | 740,007 |
| Jun 8, 2026 | 92.70 | 103.00 | 92.70 | 99.80 | 99.80 | -3.11% | 1,054,058 |
| Jun 5, 2026 | 104.00 | 106.00 | 99.90 | 103.00 | 103.00 | -0.96% | 1,511,117 |
| Jun 4, 2026 | 101.00 | 105.50 | 95.00 | 104.00 | 104.00 | 2.97% | 1,821,971 |
| Jun 3, 2026 | 104.50 | 107.00 | 101.00 | 101.00 | 101.00 | -3.81% | 856,029 |
| Jun 2, 2026 | 103.50 | 106.00 | 100.00 | 105.00 | 105.00 | 0.48% | 894,103 |
| Jun 1, 2026 | 107.00 | 110.50 | 102.00 | 104.50 | 104.50 | -0.48% | 1,547,507 |
| May 29, 2026 | 114.00 | 117.50 | 104.00 | 105.00 | 105.00 | -9.09% | 3,471,737 |
| May 28, 2026 | 118.00 | 124.00 | 114.00 | 115.50 | 115.50 | -1.70% | 3,862,629 |
| May 27, 2026 | 111.00 | 117.50 | 107.50 | 117.50 | 117.50 | 9.81% | 2,592,958 |
| May 26, 2026 | 107.50 | 109.50 | 104.00 | 107.00 | 107.00 | 0.94% | 1,370,534 |
| May 25, 2026 | 99.90 | 106.50 | 99.90 | 106.00 | 106.00 | 9.28% | 1,974,090 |
| May 22, 2026 | 95.10 | 97.80 | 95.10 | 97.00 | 97.00 | 2.00% | 544,164 |
| May 21, 2026 | 92.10 | 95.70 | 92.10 | 95.10 | 95.10 | 6.26% | 556,049 |
| May 20, 2026 | 90.80 | 92.60 | 87.00 | 89.50 | 89.50 | -1.43% | 876,802 |
| May 19, 2026 | 96.60 | 99.00 | 90.00 | 90.80 | 90.80 | -6.00% | 762,066 |
| May 18, 2026 | 92.60 | 99.50 | 89.50 | 96.60 | 96.60 | 4.43% | 932,132 |
| May 15, 2026 | 95.90 | 97.00 | 91.00 | 92.50 | 92.50 | -3.14% | 505,353 |
| May 14, 2026 | 95.00 | 98.00 | 94.30 | 95.50 | 95.50 | 1.92% | 703,931 |
| May 13, 2026 | 94.40 | 96.10 | 90.00 | 93.70 | 93.70 | -0.85% | 633,147 |
| May 12, 2026 | 92.00 | 94.60 | 89.10 | 94.50 | 94.50 | 5.94% | 762,144 |
| May 11, 2026 | 90.60 | 90.60 | 88.10 | 89.20 | 89.20 | 0.22% | 237,279 |
| May 8, 2026 | 89.00 | 94.40 | 86.70 | 89.00 | 89.00 | -1.55% | 532,946 |
| May 7, 2026 | 95.30 | 95.60 | 90.30 | 90.40 | 90.40 | -3.00% | 558,657 |
| May 6, 2026 | 97.00 | 98.10 | 92.10 | 93.20 | 93.20 | -1.06% | 1,279,902 |
| May 5, 2026 | 86.00 | 94.20 | 86.00 | 94.20 | 94.20 | 9.92% | 661,975 |
| May 4, 2026 | 88.00 | 88.70 | 85.40 | 85.70 | 85.70 | 0.47% | 313,855 |
| Apr 30, 2026 | 84.50 | 86.50 | 84.50 | 85.30 | 85.30 | -0.12% | 175,532 |
| Apr 29, 2026 | 84.00 | 87.70 | 83.10 | 85.40 | 85.40 | 1.43% | 475,322 |